PLAN.SW - Plazza AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019255.00255.00252.00255.00255.00300
Aug 22, 2019254.00256.00254.00256.00256.00228
Aug 21, 2019254.00254.00251.00254.00254.00740
Aug 20, 2019254.00255.00253.00255.00255.00468
Aug 19, 2019257.00257.00252.00255.00255.001,597
Aug 16, 2019257.00258.00257.00258.00258.00170
Aug 15, 2019255.00258.00255.00257.00257.00274
Aug 14, 2019254.00255.00253.00255.00255.00361
Aug 13, 2019255.00255.00255.00255.00255.009
Aug 12, 2019254.00255.00254.00255.00255.0073
Aug 09, 2019254.00255.00254.00255.00255.00259
Aug 08, 2019251.00255.00251.00255.00255.00327
Aug 07, 2019251.00253.00248.00250.00250.00929
Aug 06, 2019253.00253.00249.00252.00252.00693
Aug 05, 2019251.00254.00248.00254.00254.001,125
Aug 02, 2019251.00253.00250.00252.00252.00388
Aug 01, 2019252.00252.00252.00252.00252.00-
Jul 31, 2019253.00253.00248.00252.00252.001,326
Jul 30, 2019253.00253.00253.00253.00253.00159
Jul 29, 2019251.00251.00249.00251.00251.00136
Jul 26, 2019251.00252.00250.00250.00250.00196
Jul 25, 2019252.00252.00252.00252.00252.007
Jul 24, 2019251.00253.00249.00251.00251.001,313
Jul 23, 2019250.00251.00249.00251.00251.00192
Jul 22, 2019252.00252.00249.00251.00251.00356
Jul 19, 2019253.00253.00253.00253.00253.00360
Jul 18, 2019252.00252.00249.00251.00251.00373
Jul 17, 2019252.00254.00250.00252.00252.001,248
Jul 16, 2019252.00255.00250.00251.00251.003,306
Jul 15, 2019252.00252.00250.00252.00252.00140
Jul 12, 2019250.00252.00250.00252.00252.00320
Jul 11, 2019250.00252.00250.00252.00252.00402
Jul 10, 2019251.00251.00249.00250.00250.00333
Jul 09, 2019251.00251.00251.00251.00251.0020
Jul 08, 2019250.00250.00249.00250.00250.00252
Jul 05, 2019250.00251.00248.00251.00251.00549
Jul 04, 2019249.00249.00247.00249.00249.00232
Jul 03, 2019249.00249.00249.00249.00249.0015
Jul 02, 2019248.00248.00246.00248.00248.00250
Jul 01, 2019248.00250.00247.00249.00249.00673
Jun 28, 2019247.00247.00247.00247.00247.00163
Jun 27, 2019248.00249.00247.00249.00249.00142
Jun 26, 2019249.00250.00247.00249.00249.00671
Jun 25, 2019249.00249.00248.00248.00248.00828
Jun 24, 2019248.00250.00247.00249.00249.00451
Jun 21, 2019249.00249.00247.00249.00249.00921
Jun 20, 2019248.00248.00247.00248.00248.00197
Jun 19, 2019246.00247.00246.00247.00247.001,705
Jun 18, 2019247.00247.00246.00247.00247.0064
Jun 17, 2019248.00248.00248.00248.00248.0040
Jun 14, 2019248.00249.00248.00248.00248.0034
Jun 13, 2019248.00249.00247.00249.00249.00265
Jun 12, 2019249.00249.00248.00248.00248.001,159
Jun 11, 2019248.00249.00248.00248.00248.0066
Jun 10, 2019249.00249.00249.00249.00249.00-
Jun 07, 2019249.00249.00248.00249.00249.0029
Jun 06, 2019248.00248.00248.00248.00248.008
Jun 05, 2019249.00250.00249.00249.00249.00834
Jun 04, 2019249.00249.00249.00249.00249.0010
Jun 03, 2019247.00249.00247.00248.00248.00283
May 31, 2019249.00249.00248.00248.00248.00264
May 30, 2019249.00249.00249.00249.00249.00-
May 29, 2019249.00249.00249.00249.00249.00538
May 28, 2019248.00249.00246.00249.00249.00379
May 27, 2019249.00250.00248.00249.00249.00157
May 24, 2019250.00250.00250.00250.00250.0021
May 23, 2019249.00250.00247.00250.00250.00597
May 22, 2019249.00249.00248.00249.00249.0069
May 21, 2019250.00250.00249.00250.00250.00216
May 20, 2019250.00250.00250.00250.00250.0062
May 17, 2019250.00250.00248.00250.00250.00226
May 16, 2019249.00250.00249.00249.00249.00319
May 15, 2019250.00250.00249.00250.00250.00439
May 14, 2019250.00251.00248.00250.00250.001,225
May 13, 2019250.00250.00248.00249.00249.00225
May 10, 2019249.00249.00248.00249.00249.00374
May 09, 2019249.00249.00249.00249.00249.00-
May 08, 2019250.00250.00249.00249.00249.00261
May 07, 2019249.00250.00249.00250.00250.00353
May 06, 2019250.00250.00249.00250.00250.00741
May 03, 2019250.00251.00249.00249.00249.00829
May 02, 2019250.00250.00250.00250.00250.00748
May 01, 2019250.00250.00250.00250.00250.00-
Apr 30, 2019250.00250.00249.00250.00250.00825
Apr 29, 2019249.00250.00249.00250.00250.00250
Apr 26, 2019249.00250.00248.00249.00249.00632
Apr 25, 2019249.00249.00248.00249.00249.00260
Apr 24, 2019245.00250.00245.00249.00249.003,781
Apr 23, 2019242.00245.00242.00245.00245.002,628
Apr 23, 20195 Dividend
Apr 18, 2019244.00245.00242.00245.00240.00174
Apr 17, 2019243.00244.00243.00243.00238.043,921
Apr 16, 2019240.00243.00240.00243.00238.041,200
Apr 15, 2019241.00242.00241.00242.00237.0675
Apr 12, 2019241.00242.00240.00242.00237.06180
Apr 11, 2019242.00242.00239.00241.00236.08790
Apr 10, 2019240.00242.00239.00242.00237.06845
Apr 09, 2019239.00240.00239.00240.00235.10572
Apr 08, 2019241.00241.00239.00240.00235.10490
Apr 05, 2019243.00244.00239.00241.00236.081,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...